| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $26.91 | $27.04 | $26.63 | $26.72 | 122,345,200 |
December 29 2016 | $26.87 | $27.02 | $26.85 | $26.93 | 60,158,000 |
December 28 2016 | $27.11 | $27.23 | $26.81 | $26.94 | 83,623,600 |
December 27 2016 | $26.88 | $27.18 | $26.88 | $27.05 | 73,187,600 |
December 23 2016 | $26.67 | $26.88 | $26.67 | $26.88 | 56,998,000 |
December 22 2016 | $26.84 | $26.88 | $26.68 | $26.83 | 104,343,600 |
December 21 2016 | $26.95 | $27.09 | $26.94 | $27.01 | 95,132,800 |
December 20 2016 | $26.93 | $27.11 | $26.92 | $26.98 | 85,700,000 |
December 19 2016 | $26.72 | $27.08 | $26.70 | $26.91 | 111,117,600 |
December 16 2016 | $26.87 | $26.88 | $26.68 | $26.76 | 177,404,400 |
December 15 2016 | $26.62 | $26.93 | $26.58 | $26.72 | 186,098,000 |
December 14 2016 | $26.54 | $26.81 | $26.53 | $26.58 | 136,127,200 |
December 13 2016 | $26.26 | $26.74 | $26.24 | $26.58 | 174,935,200 |
December 12 2016 | $26.14 | $26.53 | $25.95 | $26.14 | 105,497,600 |
December 09 2016 | $25.91 | $26.46 | $25.91 | $26.29 | 137,610,400 |
December 08 2016 | $25.58 | $25.94 | $25.52 | $25.87 | 108,273,200 |
December 07 2016 | $25.21 | $25.65 | $25.18 | $25.62 | 119,994,800 |
December 06 2016 | $25.26 | $25.46 | $25.19 | $25.37 | 104,782,000 |
December 05 2016 | $25.38 | $25.38 | $24.97 | $25.17 | 137,298,000 |
December 02 2016 | $25.19 | $25.40 | $25.11 | $25.35 | 106,112,000 |
December 01 2016 | $25.46 | $25.59 | $25.15 | $25.26 | 148,347,600 |
November 30 2016 | $25.75 | $25.89 | $25.44 | $25.50 | 144,649,200 |
November 29 2016 | $25.56 | $25.85 | $25.39 | $25.71 | 114,115,200 |
November 28 2016 | $25.71 | $25.95 | $25.70 | $25.74 | 108,776,000 |
November 25 2016 | $25.64 | $25.81 | $25.60 | $25.79 | 45,903,600 |
